Skip to main content

Carpenter Technology Corp (NY: CRS )

71.00 +0.81 (+1.16%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 35.37 35.78 34.81 35.15 363,467 -0.40(-1.12%)
Feb 27, 2017 35.04 35.79 34.91 35.55 300,675 +0.50(+1.43%)
Feb 24, 2017 34.76 35.57 34.29 35.05 281,404 -0.40(-1.12%)
Feb 23, 2017 37.18 37.24 35.26 35.45 670,180 -1.51(-4.08%)
Feb 22, 2017 35.68 36.98 35.27 36.96 782,438 +0.90(+2.50%)
Feb 21, 2017 35.92 36.26 35.70 36.05 263,742 +0.42(+1.19%)
Feb 17, 2017 35.63 35.63 35.63 0 -0.61(-1.67%)
Feb 16, 2017 36.40 37.10 36.13 36.24 618,125 -0.14(-0.38%)
Feb 15, 2017 36.18 36.69 36.18 36.37 216,593 -0.21(-0.57%)
Feb 14, 2017 36.57 36.80 36.19 36.58 299,331 -0.21(-0.57%)
Feb 13, 2017 36.94 37.55 36.63 36.79 405,083 +0.42(+1.17%)
Feb 10, 2017 36.87 37.32 36.31 36.37 338,655 -0.03(-0.07%)
Feb 09, 2017 36.21 36.88 36.12 36.39 472,578 +0.29(+0.82%)
Feb 08, 2017 36.50 36.63 35.69 36.10 333,439 -0.43(-1.19%)
Feb 07, 2017 37.28 37.76 36.36 36.53 382,602 -0.73(-1.95%)
Feb 06, 2017 37.19 37.67 36.92 37.26 488,572 -0.07(-0.19%)
Feb 03, 2017 38.07 38.07 36.84 37.33 681,758 -0.33(-0.87%)
Feb 02, 2017 36.02 39.13 35.97 37.66 1,003,841 +2.93(+8.45%)
Feb 01, 2017 34.92 35.75 33.81 34.72 618,859 +0.18(+0.52%)
Jan 31, 2017 34.46 34.71 33.55 34.54 354,179 +0.26(+0.76%)
Jan 30, 2017 34.01 34.31 33.32 34.28 319,013 -0.22(-0.63%)
Jan 27, 2017 35.02 35.28 34.43 34.50 387,421 -0.39(-1.11%)
Jan 26, 2017 34.91 35.78 34.52 34.89 300,278 -0.35(-1.00%)
Jan 25, 2017 34.76 35.35 34.31 35.24 330,965 +0.54(+1.57%)
Jan 24, 2017 33.35 35.04 33.26 34.70 559,254 +1.95(+5.96%)
Jan 23, 2017 32.95 33.22 32.34 32.75 256,493 -0.04(-0.13%)
Jan 20, 2017 32.73 33.30 32.62 32.79 330,217 +0.03(+0.08%)
Jan 19, 2017 33.07 33.36 31.96 32.76 292,797 -0.60(-1.79%)
Jan 18, 2017 32.71 33.64 32.51 33.36 614,055 +0.69(+2.11%)
Jan 17, 2017 33.03 33.43 32.48 32.67 273,152 -0.52(-1.56%)
Jan 13, 2017 33.19 33.19 33.19 0 +0.21(+0.63%)
Jan 12, 2017 33.55 33.57 32.42 32.98 350,227 -0.86(-2.55%)
Jan 11, 2017 32.68 33.86 32.42 33.84 580,204 +1.12(+3.43%)
Jan 10, 2017 31.82 32.73 31.77 32.72 654,041 +1.26(+4.01%)
Jan 09, 2017 32.01 32.09 31.27 31.46 429,570 -0.48(-1.51%)
Jan 06, 2017 32.44 32.71 31.94 31.94 342,775 -0.67(-2.06%)
Jan 05, 2017 32.81 33.36 32.31 32.62 272,760 -0.36(-1.10%)
Jan 04, 2017 31.72 33.03 31.72 32.98 297,966 +1.43(+4.54%)
Jan 03, 2017 31.78 32.44 31.09 31.55 331,550 +0.33(+1.05%)
Dec 30, 2016 31.22 31.22 31.22 0 -0.60(-1.87%)
Dec 29, 2016 32.10 32.31 31.13 31.81 244,965 -0.15(-0.46%)
Dec 28, 2016 32.77 33.03 31.85 31.96 212,927 -0.57(-1.75%)
Dec 27, 2016 32.31 32.75 32.31 32.53 152,788 +0.41(+1.26%)
Dec 23, 2016 32.12 32.12 32.12 0 -0.16(-0.48%)
Dec 22, 2016 32.97 33.41 32.15 32.28 252,113 -0.97(-2.91%)
Dec 21, 2016 33.19 33.48 32.63 33.25 210,340 +0.01(+0.03%)
Dec 20, 2016 32.59 33.29 32.59 33.24 237,518 +0.63(+1.93%)
Dec 19, 2016 32.46 32.79 32.10 32.61 261,555 -0.08(-0.24%)
Dec 16, 2016 33.40 34.05 32.44 32.69 933,259 -0.81(-2.42%)
Dec 15, 2016 32.36 33.68 32.06 33.50 341,723 +0.66(+2.00%)
Dec 14, 2016 33.89 34.06 32.83 32.84 354,590 -1.16(-3.40%)
Dec 13, 2016 34.14 34.57 33.07 34.00 500,935 +0.01(+0.03%)
Dec 12, 2016 34.40 34.83 33.93 33.99 471,793 -0.29(-0.86%)
Dec 09, 2016 33.77 34.61 33.55 34.28 564,972 +0.41(+1.20%)
Dec 08, 2016 32.33 34.24 32.06 33.88 957,182 +1.91(+5.97%)
Dec 07, 2016 31.31 32.37 31.27 31.97 738,011 +1.02(+3.29%)
Dec 06, 2016 29.57 30.97 29.57 30.95 800,226 +0.79(+2.63%)
Dec 05, 2016 30.37 31.03 29.84 30.16 748,932 +0.40(+1.33%)
Dec 02, 2016 30.16 30.49 29.62 29.76 725,086 -0.82(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.